KissMeData/044340/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	410	2	4.41	1522292020	158789	362.64	9250	9730	9220	12070	6510	9290	9586.74	1.07	22624	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1734	17.32	0.71	12	0.89	560.00	13652.00	13150	20230626	-26.24	8240	20240528	17.72	10810	-10.27	20240105	8240	17.72	20240528	12710	-23.68	20230629	8240	17.72	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
3	20240628	150523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	420	2	4.52	1322962130	138220	315.66	9250	9730	9220	12070	6510	9290	9571.42	1.07	21293	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1736	17.34	0.71	12	0.77	560.00	13652.00	13150	20230626	-26.16	8240	20240528	17.84	10810	-10.18	20240105	8240	17.84	20240528	12710	-23.60	20230629	8240	17.84	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
4	20240628	140522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9680	390	2	4.20	1066730660	111671	255.03	9250	9730	9220	12070	6510	9290	9552.44	1.07	14228	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1730	17.29	0.71	12	0.62	560.00	13652.00	13150	20230626	-26.39	8240	20240528	17.48	10810	-10.45	20240105	8240	17.48	20240528	12710	-23.84	20230629	8240	17.48	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
5	20240628	130522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9620	330	2	3.55	652128590	68803	157.13	9250	9640	9220	12070	6510	9290	9478.20	1.07	3619	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1719	17.18	0.70	12	0.38	560.00	13652.00	13150	20230626	-26.84	8240	20240528	16.75	10810	-11.01	20240105	8240	16.75	20240528	12710	-24.31	20230629	8240	16.75	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
6	20240628	120522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9520	230	2	2.48	476251810	50463	115.25	9250	9620	9220	12070	6510	9290	9437.64	1.07	3153	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1702	17.00	0.70	12	0.28	560.00	13652.00	13150	20230626	-27.60	8240	20240528	15.53	10810	-11.93	20240105	8240	15.53	20240528	12710	-25.10	20230629	8240	15.53	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
7	20240628	110514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	110	2	1.18	220330660	23521	53.72	9250	9430	9220	12070	6510	9290	9367.40	1.07	1028	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1680	16.79	0.69	12	0.13	560.00	13652.00	13150	20230626	-28.52	8240	20240528	14.08	10810	-13.04	20240105	8240	14.08	20240528	12710	-26.04	20230629	8240	14.08	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
8	20240628	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	100	2	1.08	138188990	14782	33.76	9250	9430	9220	12070	6510	9290	9348.46	1.07	-289	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1678	16.77	0.69	12	0.08	560.00	13652.00	13150	20230626	-28.59	8240	20240528	13.96	10810	-13.14	20240105	8240	13.96	20240528	12710	-26.12	20230629	8240	13.96	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
9	20240628	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-50	5	-0.54	27940350	3021	6.90	9250	9290	9230	12070	6510	9290	9248.71	1.07	524	9543	9416	9233	9106	8923	9480	9170	89	2780	500	6680	10	1	17873425	1652	16.50	0.68	12	0.02	560.00	13652.00	13150	20230626	-29.73	8240	20240528	12.14	10810	-14.52	20240105	8240	12.14	20240528	12710	-27.30	20230629	8240	12.14	20240528	0.96	N	044340	500	89 억	190626	N	N	N	N
10	20240627	160507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9290	290	2	3.22	404101770	43664	82.70	9050	9360	9050	11700	6300	9000	9254.79	1.07	-469	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1660	16.59	0.68	12	0.24	560.00	13652.00	13150	20230626	-29.35	8240	20240528	12.74	10810	-14.06	20240105	8240	12.74	20240528	12710	-26.91	20230629	8240	12.74	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
11	20240627	150514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	230	2	2.56	383357950	41426	78.46	9050	9360	9050	11700	6300	9000	9254.04	1.07	-412	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1650	16.48	0.68	12	0.23	560.00	13652.00	13150	20230626	-29.81	8240	20240528	12.01	10810	-14.62	20240105	8240	12.01	20240528	12710	-27.38	20230629	8240	12.01	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
12	20240627	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9290	290	2	3.22	358928960	38783	73.46	9050	9360	9050	11700	6300	9000	9254.80	1.07	-477	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1660	16.59	0.68	12	0.22	560.00	13652.00	13150	20230626	-29.35	8240	20240528	12.74	10810	-14.06	20240105	8240	12.74	20240528	12710	-26.91	20230629	8240	12.74	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
13	20240627	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9290	290	2	3.22	319660920	34557	65.45	9050	9360	9050	11700	6300	9000	9250.25	1.07	-717	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1660	16.59	0.68	12	0.19	560.00	13652.00	13150	20230626	-29.35	8240	20240528	12.74	10810	-14.06	20240105	8240	12.74	20240528	12710	-26.91	20230629	8240	12.74	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
14	20240627	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9270	270	2	3.00	286410540	30968	58.65	9050	9360	9050	11700	6300	9000	9248.60	1.07	212	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1657	16.55	0.68	12	0.17	560.00	13652.00	13150	20230626	-29.51	8240	20240528	12.50	10810	-14.25	20240105	8240	12.50	20240528	12710	-27.07	20230629	8240	12.50	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
15	20240627	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	240	2	2.67	209351230	22670	42.94	9050	9360	9050	11700	6300	9000	9234.73	1.07	1253	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1652	16.50	0.68	12	0.13	560.00	13652.00	13150	20230626	-29.73	8240	20240528	12.14	10810	-14.52	20240105	8240	12.14	20240528	12710	-27.30	20230629	8240	12.14	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
16	20240627	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	190	2	2.11	174439950	18870	35.74	9050	9360	9050	11700	6300	9000	9244.30	1.07	1232	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1643	16.41	0.67	12	0.11	560.00	13652.00	13150	20230626	-30.11	8240	20240528	11.53	10810	-14.99	20240105	8240	11.53	20240528	12710	-27.69	20230629	8240	11.53	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
17	20240627	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	310	2	3.44	44625510	4834	9.16	9050	9340	9050	11700	6300	9000	9231.59	1.07	2618	9393	9196	9093	8896	8793	9145	8845	89	2700	500	6480	10	1	17873425	1664	16.62	0.68	12	0.03	560.00	13652.00	13150	20230626	-29.20	8240	20240528	12.99	10810	-13.88	20240105	8240	12.99	20240528	12710	-26.75	20230629	8240	12.99	20240528	0.98	N	044340	500	89 억	191183	N	N	N	N
18	20240626	160510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-120	5	-1.32	465323480	51080	85.09	9150	9290	8990	11850	6390	9120	9110.51	1.05	3610	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1609	16.07	0.66	12	0.29	560.00	13652.00	13150	20230626	-31.56	8240	20240528	9.22	10810	-16.74	20240105	8240	9.22	20240528	13150	-31.56	20230626	8240	9.22	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
19	20240626	150511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	120	2	1.32	338473810	37052	61.72	9150	9290	8990	11850	6390	9120	9135.10	1.05	538	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1652	16.50	0.68	12	0.21	560.00	13652.00	13150	20230626	-29.73	8240	20240528	12.14	10810	-14.52	20240105	8240	12.14	20240528	13150	-29.73	20230626	8240	12.14	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
20	20240626	140510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9210	90	2	0.99	301713980	33076	55.10	9150	9290	8990	11850	6390	9120	9121.84	1.05	815	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1646	16.45	0.67	12	0.19	560.00	13652.00	13150	20230626	-29.96	8240	20240528	11.77	10810	-14.80	20240105	8240	11.77	20240528	13150	-29.96	20230626	8240	11.77	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
21	20240626	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9270	150	2	1.64	270053720	29648	49.39	9150	9290	8990	11850	6390	9120	9108.67	1.05	1730	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1657	16.55	0.68	12	0.17	560.00	13652.00	13150	20230626	-29.51	8240	20240528	12.50	10810	-14.25	20240105	8240	12.50	20240528	13150	-29.51	20230626	8240	12.50	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
22	20240626	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	60	2	0.66	202849540	22375	37.27	9150	9180	8990	11850	6390	9120	9065.90	1.05	4455	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1641	16.39	0.67	12	0.13	560.00	13652.00	13150	20230626	-30.19	8240	20240528	11.41	10810	-15.08	20240105	8240	11.41	20240528	13150	-30.19	20230626	8240	11.41	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
23	20240626	110511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	-20	5	-0.22	163273840	18043	30.06	9150	9150	8990	11850	6390	9120	9049.15	1.05	4873	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1626	16.25	0.67	12	0.10	560.00	13652.00	13150	20230626	-30.80	8240	20240528	10.44	10810	-15.82	20240105	8240	10.44	20240528	13150	-30.80	20230626	8240	10.44	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
24	20240626	100510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-50	5	-0.55	140060250	15483	25.79	9150	9150	8990	11850	6390	9120	9046.07	1.05	4152	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1621	16.20	0.66	12	0.09	560.00	13652.00	13150	20230626	-31.03	8240	20240528	10.07	10810	-16.10	20240105	8240	10.07	20240528	13150	-31.03	20230626	8240	10.07	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
25	20240626	090510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-100	5	-1.10	37423190	4134	6.89	9150	9150	8990	11850	6390	9120	9052.54	1.05	668	9840	9480	9140	8780	8440	9310	8610	89	2730	500	6560	10	1	17873425	1612	16.11	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.41	8240	20240528	9.47	10810	-16.56	20240105	8240	9.47	20240528	13150	-31.41	20230626	8240	9.47	20240528	1.00	N	044340	500	89 억	187595	N	N	N	N
26	20240625	160510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9120	-240	5	-2.56	546501350	59327	16.48	9460	9500	8800	12160	6560	9360	9212.77	1.06	-1688	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1630	16.29	0.67	12	0.33	560.00	13652.00	13150	20230626	-30.65	8240	20240528	10.68	10810	-15.63	20240105	8240	10.68	20240528	13150	-30.65	20230626	8240	10.68	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
27	20240625	150511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	-230	5	-2.46	529876800	57506	15.98	9460	9500	8800	12160	6560	9360	9214.29	1.06	-1271	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1632	16.30	0.67	12	0.32	560.00	13652.00	13150	20230626	-30.57	8240	20240528	10.80	10810	-15.54	20240105	8240	10.80	20240528	13150	-30.57	20230626	8240	10.80	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
28	20240625	140509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9170	-190	5	-2.03	504930100	54779	15.22	9460	9500	8800	12160	6560	9360	9217.59	1.06	-1136	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1639	16.38	0.67	12	0.31	560.00	13652.00	13150	20230626	-30.27	8240	20240528	11.29	10810	-15.17	20240105	8240	11.29	20240528	13150	-30.27	20230626	8240	11.29	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
29	20240625	130510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	-200	5	-2.14	474583370	51460	14.30	9460	9500	8800	12160	6560	9360	9222.37	1.06	-1252	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1637	16.36	0.67	12	0.29	560.00	13652.00	13150	20230626	-30.34	8240	20240528	11.17	10810	-15.26	20240105	8240	11.17	20240528	13150	-30.34	20230626	8240	11.17	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
30	20240625	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	-210	5	-2.24	456342940	49468	13.75	9460	9500	8800	12160	6560	9360	9225.01	1.06	-1149	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1635	16.34	0.67	12	0.28	560.00	13652.00	13150	20230626	-30.42	8240	20240528	11.04	10810	-15.36	20240105	8240	11.04	20240528	13150	-30.42	20230626	8240	11.04	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
31	20240625	110513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9140	-220	5	-2.35	437045620	47363	13.16	9460	9500	8800	12160	6560	9360	9227.57	1.06	-985	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1634	16.32	0.67	12	0.26	560.00	13652.00	13150	20230626	-30.49	8240	20240528	10.92	10810	-15.45	20240105	8240	10.92	20240528	13150	-30.49	20230626	8240	10.92	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
32	20240625	100510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9140	-220	5	-2.35	383847920	41568	11.55	9460	9500	8800	12160	6560	9360	9234.22	1.06	490	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1634	16.32	0.67	12	0.23	560.00	13652.00	13150	20230626	-30.49	8240	20240528	10.92	10810	-15.45	20240105	8240	10.92	20240528	13150	-30.49	20230626	8240	10.92	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
33	20240625	090510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	80	2	0.85	54568100	5767	1.60	9460	9500	9440	12160	6560	9360	9462.13	1.06	-575	10040	9700	9360	9020	8680	9870	9190	89	2800	500	6730	10	1	17873425	1687	16.86	0.69	12	0.03	560.00	13652.00	13150	20230626	-28.21	8240	20240528	14.56	10810	-12.67	20240105	8240	14.56	20240528	13150	-28.21	20230626	8240	14.56	20240528	1.01	N	044340	500	89 억	189197	N	N	N	N
34	20240624	160507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	300	2	3.31	3396440410	358797	1529.27	9100	9700	9020	11770	6350	9060	9466.22	1.04	3696	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1673	16.71	0.69	12	2.01	560.00	13652.00	13150	20230626	-28.82	8240	20240528	13.59	10810	-13.41	20240105	8240	13.59	20240528	13150	-28.82	20230626	8240	13.59	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
35	20240624	150508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	340	2	3.75	3308433290	349406	1489.24	9100	9700	9020	11770	6350	9060	9468.74	1.04	2572	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1680	16.79	0.69	12	1.95	560.00	13652.00	13150	20230626	-28.52	8240	20240528	14.08	10810	-13.04	20240105	8240	14.08	20240528	13150	-28.52	20230626	8240	14.08	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
36	20240624	140509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9540	480	2	5.30	3126879100	330106	1406.98	9100	9700	9020	11770	6350	9060	9472.35	1.04	2344	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1705	17.04	0.70	12	1.85	560.00	13652.00	13150	20230626	-27.45	8240	20240528	15.78	10810	-11.75	20240105	8240	15.78	20240528	13150	-27.45	20230626	8240	15.78	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
37	20240624	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	320	2	3.53	2966683340	313169	1334.79	9100	9700	9020	11770	6350	9060	9473.11	1.04	2638	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1677	16.75	0.69	12	1.75	560.00	13652.00	13150	20230626	-28.67	8240	20240528	13.83	10810	-13.23	20240105	8240	13.83	20240528	13150	-28.67	20230626	8240	13.83	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
38	20240624	120509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9490	430	2	4.75	2821989900	297752	1269.08	9100	9700	9020	11770	6350	9060	9477.65	1.04	-396	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1696	16.95	0.70	12	1.67	560.00	13652.00	13150	20230626	-27.83	8240	20240528	15.17	10810	-12.21	20240105	8240	15.17	20240528	13150	-27.83	20230626	8240	15.17	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
39	20240624	110510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	470	2	5.19	2503597980	264344	1126.69	9100	9700	9020	11770	6350	9060	9470.98	1.04	479	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1703	17.02	0.70	12	1.48	560.00	13652.00	13150	20230626	-27.53	8240	20240528	15.66	10810	-11.84	20240105	8240	15.66	20240528	13150	-27.53	20230626	8240	15.66	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
40	20240624	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	420	2	4.64	1813476230	191595	816.62	9100	9700	9020	11770	6350	9060	9465.15	1.04	1572	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1694	16.93	0.69	12	1.07	560.00	13652.00	13150	20230626	-27.91	8240	20240528	15.05	10810	-12.30	20240105	8240	15.05	20240528	13150	-27.91	20230626	8240	15.05	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
41	20240624	090509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-40	5	-0.44	16230920	1792	7.64	9100	9100	9020	11770	6350	9060	9057.43	1.04	-303	9293	9176	9083	8966	8873	9130	8920	89	2710	500	6520	10	1	17873425	1612	16.11	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.41	8240	20240528	9.47	10810	-16.56	20240105	8240	9.47	20240528	13150	-31.41	20230626	8240	9.47	20240528	1.00	N	044340	500	89 억	186292	N	N	N	N
42	20240621	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-140	5	-1.52	210496820	23209	65.09	9200	9200	8990	11960	6440	9200	9069.52	1.10	-9156	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1619	16.18	0.66	12	0.13	560.00	13652.00	13150	20230626	-31.10	8240	20240528	9.95	10810	-16.19	20240105	8240	9.95	20240528	13150	-31.10	20230626	8240	9.95	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
43	20240621	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-130	5	-1.41	193654770	21351	59.88	9200	9200	8990	11960	6440	9200	9069.93	1.10	-7944	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1621	16.20	0.66	12	0.12	560.00	13652.00	13150	20230626	-31.03	8240	20240528	10.07	10810	-16.10	20240105	8240	10.07	20240528	13150	-31.03	20230626	8240	10.07	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
44	20240621	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-150	5	-1.63	155602260	17161	48.13	9200	9200	8990	11960	6440	9200	9067.05	1.10	-5429	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1618	16.16	0.66	12	0.10	560.00	13652.00	13150	20230626	-31.18	8240	20240528	9.83	10810	-16.28	20240105	8240	9.83	20240528	13150	-31.18	20230626	8240	9.83	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
45	20240621	130454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-190	5	-2.07	143093300	15776	44.24	9200	9200	8990	11960	6440	9200	9070.15	1.10	-5021	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1610	16.09	0.66	12	0.09	560.00	13652.00	13150	20230626	-31.48	8240	20240528	9.34	10810	-16.65	20240105	8240	9.34	20240528	13150	-31.48	20230626	8240	9.34	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
46	20240621	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	-160	5	-1.74	116385950	12812	35.93	9200	9200	8990	11960	6440	9200	9083.95	1.10	-4547	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1616	16.14	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.25	8240	20240528	9.71	10810	-16.37	20240105	8240	9.71	20240528	13150	-31.25	20230626	8240	9.71	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
47	20240621	110454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-140	5	-1.52	76778990	8429	23.64	9200	9200	9050	11960	6440	9200	9108.69	1.10	-3257	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1619	16.18	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.10	8240	20240528	9.95	10810	-16.19	20240105	8240	9.95	20240528	13150	-31.10	20230626	8240	9.95	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
48	20240621	100452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-150	5	-1.63	50939950	5578	15.64	9200	9200	9050	11960	6440	9200	9132.05	1.10	-3019	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1618	16.16	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.18	8240	20240528	9.83	10810	-16.28	20240105	8240	9.83	20240528	13150	-31.18	20230626	8240	9.83	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
49	20240621	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	-10	5	-0.11	8518900	926	2.60	9200	9200	9190	11960	6440	9200	9199.67	1.10	-103	9366	9282	9126	9042	8886	9325	9085	89	2760	500	6620	10	1	17873425	1643	16.41	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.11	8240	20240528	11.53	10810	-14.99	20240105	8240	11.53	20240528	13150	-30.11	20230626	8240	11.53	20240528	1.00	N	044340	500	89 억	196384	N	N	N	N
50	20240620	160452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	50	2	0.55	322864340	35639	39.97	9110	9210	8970	11890	6410	9150	9058.78	1.04	10253	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1644	16.43	0.67	12	0.20	560.00	13652.00	13150	20230626	-30.04	8240	20240528	11.65	10810	-14.89	20240105	8240	11.65	20240528	13150	-30.04	20230626	8240	11.65	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
51	20240620	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9120	-30	5	-0.33	316131960	34906	39.15	9110	9210	8970	11890	6410	9150	9056.67	1.04	10450	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1630	16.29	0.67	12	0.20	560.00	13652.00	13150	20230626	-30.65	8240	20240528	10.68	10810	-15.63	20240105	8240	10.68	20240528	13150	-30.65	20230626	8240	10.68	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
52	20240620	140451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9140	-10	5	-0.11	283537940	31333	35.14	9110	9210	8970	11890	6410	9150	9049.18	1.04	10028	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1634	16.32	0.67	12	0.18	560.00	13652.00	13150	20230626	-30.49	8240	20240528	10.92	10810	-15.45	20240105	8240	10.92	20240528	13150	-30.49	20230626	8240	10.92	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
53	20240620	130452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	-50	5	-0.55	252122890	27896	31.29	9110	9210	8970	11890	6410	9150	9037.96	1.04	8822	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1626	16.25	0.67	12	0.16	560.00	13652.00	13150	20230626	-30.80	8240	20240528	10.44	10810	-15.82	20240105	8240	10.44	20240528	13150	-30.80	20230626	8240	10.44	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
54	20240620	120451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	-50	5	-0.55	227450960	25186	28.25	9110	9210	8970	11890	6410	9150	9030.85	1.04	8220	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1626	16.25	0.67	12	0.14	560.00	13652.00	13150	20230626	-30.80	8240	20240528	10.44	10810	-15.82	20240105	8240	10.44	20240528	13150	-30.80	20230626	8240	10.44	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
55	20240620	110453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-80	5	-0.87	220822860	24458	27.43	9110	9210	8970	11890	6410	9150	9028.66	1.04	8102	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1621	16.20	0.66	12	0.14	560.00	13652.00	13150	20230626	-31.03	8240	20240528	10.07	10810	-16.10	20240105	8240	10.07	20240528	13150	-31.03	20230626	8240	10.07	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
56	20240620	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-140	5	-1.53	192846210	21370	23.97	9110	9210	8970	11890	6410	9150	9024.16	1.04	6839	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1610	16.09	0.66	12	0.12	560.00	13652.00	13150	20230626	-31.48	8240	20240528	9.34	10810	-16.65	20240105	8240	9.34	20240528	13150	-31.48	20230626	8240	9.34	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
57	20240620	090458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	50	2	0.55	12729060	1392	1.56	9110	9200	9110	11890	6410	9150	9144.44	1.04	-809	9450	9300	9190	9040	8930	9375	9115	89	2740	500	6580	10	1	17873425	1644	16.43	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.04	8240	20240528	11.65	10810	-14.89	20240105	8240	11.65	20240528	13150	-30.04	20230626	8240	11.65	20240528	1.00	N	044340	500	89 억	185862	N	N	N	N
58	20240619	160451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	100	2	1.10	821194060	89023	405.22	9080	9340	9080	11760	6340	9050	9224.56	0.97	10083	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1635	16.34	0.67	12	0.50	560.00	13652.00	13150	20230626	-30.42	8240	20240528	11.04	10810	-15.36	20240105	8240	11.04	20240528	13150	-30.42	20230626	8240	11.04	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
59	20240619	150449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	130	2	1.44	725829550	78635	357.94	9080	9340	9080	11760	6340	9050	9230.36	0.97	11955	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1641	16.39	0.67	12	0.44	560.00	13652.00	13150	20230626	-30.19	8240	20240528	11.41	10810	-15.08	20240105	8240	11.41	20240528	13150	-30.19	20230626	8240	11.41	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
60	20240619	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	180	2	1.99	656933310	71130	323.77	9080	9340	9080	11760	6340	9050	9235.67	0.97	11928	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1650	16.48	0.68	12	0.40	560.00	13652.00	13150	20230626	-29.81	8240	20240528	12.01	10810	-14.62	20240105	8240	12.01	20240528	13150	-29.81	20230626	8240	12.01	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
61	20240619	130450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	210	2	2.32	593347500	64251	292.46	9080	9340	9080	11760	6340	9050	9234.84	0.97	13572	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1655	16.54	0.68	12	0.36	560.00	13652.00	13150	20230626	-29.58	8240	20240528	12.38	10810	-14.34	20240105	8240	12.38	20240528	13150	-29.58	20230626	8240	12.38	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
62	20240619	120449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	180	2	1.99	438313930	47550	216.44	9080	9320	9080	11760	6340	9050	9217.96	0.97	7070	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1650	16.48	0.68	12	0.27	560.00	13652.00	13150	20230626	-29.81	8240	20240528	12.01	10810	-14.62	20240105	8240	12.01	20240528	13150	-29.81	20230626	8240	12.01	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
63	20240619	110451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	190	2	2.10	366105590	39739	180.89	9080	9320	9080	11760	6340	9050	9212.75	0.97	4315	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1652	16.50	0.68	12	0.22	560.00	13652.00	13150	20230626	-29.73	8240	20240528	12.14	10810	-14.52	20240105	8240	12.14	20240528	13150	-29.73	20230626	8240	12.14	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
64	20240619	100452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	150	2	1.66	285529030	30992	141.07	9080	9320	9080	11760	6340	9050	9212.99	0.97	4238	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1644	16.43	0.67	12	0.17	560.00	13652.00	13150	20230626	-30.04	8240	20240528	11.65	10810	-14.89	20240105	8240	11.65	20240528	13150	-30.04	20230626	8240	11.65	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
65	20240619	090457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	130	2	1.44	45918780	5036	22.92	9080	9180	9080	11760	6340	9050	9118.11	0.97	4173	9190	9120	9010	8940	8830	9155	8975	89	2710	500	6510	10	1	17873425	1641	16.39	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.19	8240	20240528	11.41	10810	-15.08	20240105	8240	11.41	20240528	13150	-30.19	20230626	8240	11.41	20240528	0.99	N	044340	500	89 억	173415	N	N	N	N
66	20240618	160447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	60	2	0.67	196537760	21906	82.17	8960	9080	8900	11680	6300	8990	8971.87	0.98	-1471	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1618	16.16	0.66	12	0.12	560.00	13652.00	13150	20230626	-31.18	8240	20240528	9.83	10810	-16.28	20240105	8240	9.83	20240528	13150	-31.18	20230626	8240	9.83	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
67	20240618	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	20	2	0.22	171899310	19186	71.97	8960	9040	8900	11680	6300	8990	8959.62	0.98	-1320	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1610	16.09	0.66	12	0.11	560.00	13652.00	13150	20230626	-31.48	8240	20240528	9.34	10810	-16.65	20240105	8240	9.34	20240528	13150	-31.48	20230626	8240	9.34	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
68	20240618	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-40	5	-0.44	114435110	12804	48.03	8960	9000	8900	11680	6300	8990	8937.45	0.98	-2414	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1600	15.98	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.94	8240	20240528	8.62	10810	-17.21	20240105	8240	8.62	20240528	13150	-31.94	20230626	8240	8.62	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
69	20240618	130450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-80	5	-0.89	96841420	10835	40.64	8960	9000	8900	11680	6300	8990	8937.83	0.98	-2222	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1593	15.91	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.24	8240	20240528	8.13	10810	-17.58	20240105	8240	8.13	20240528	13150	-32.24	20230626	8240	8.13	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
70	20240618	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-80	5	-0.89	90441590	10117	37.95	8960	9000	8900	11680	6300	8990	8939.57	0.98	-2105	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1593	15.91	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.24	8240	20240528	8.13	10810	-17.58	20240105	8240	8.13	20240528	13150	-32.24	20230626	8240	8.13	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
71	20240618	110448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-70	5	-0.78	86685450	9696	36.37	8960	9000	8900	11680	6300	8990	8940.33	0.98	-2000	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1594	15.93	0.65	12	0.05	560.00	13652.00	13150	20230626	-32.17	8240	20240528	8.25	10810	-17.48	20240105	8240	8.25	20240528	13150	-32.17	20230626	8240	8.25	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
72	20240618	100449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-70	5	-0.78	59292120	6629	24.87	8960	9000	8900	11680	6300	8990	8944.35	0.98	-1470	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1594	15.93	0.65	12	0.04	560.00	13652.00	13150	20230626	-32.17	8240	20240528	8.25	10810	-17.48	20240105	8240	8.25	20240528	13150	-32.17	20230626	8240	8.25	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
73	20240618	090453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-30	5	-0.33	7862330	878	3.29	8960	8960	8950	11680	6300	8990	8954.82	0.98	-47	9230	9110	9020	8900	8810	9065	8855	89	2690	500	6470	10	1	17873425	1601	16.00	0.66	12	0.00	560.00	13652.00	13150	20230626	-31.86	8240	20240528	8.74	10810	-17.11	20240105	8240	8.74	20240528	13150	-31.86	20230626	8240	8.74	20240528	0.99	N	044340	500	89 억	174934	N	N	N	N
74	20240617	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-50	5	-0.55	240606660	26638	124.21	9040	9140	8930	11750	6330	9040	9032.46	1.00	-3325	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1607	16.05	0.66	12	0.15	560.00	13652.00	13150	20230626	-31.63	8240	20240528	9.10	10810	-16.84	20240105	8240	9.10	20240528	13150	-31.63	20230626	8240	9.10	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
75	20240617	150449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-40	5	-0.44	210473470	23278	108.54	9040	9140	8980	11750	6330	9040	9041.73	1.00	-1650	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1609	16.07	0.66	12	0.13	560.00	13652.00	13150	20230626	-31.56	8240	20240528	9.22	10810	-16.74	20240105	8240	9.22	20240528	13150	-31.56	20230626	8240	9.22	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
76	20240617	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-30	5	-0.33	184538150	20395	95.10	9040	9140	8980	11750	6330	9040	9048.21	1.00	-826	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1610	16.09	0.66	12	0.11	560.00	13652.00	13150	20230626	-31.48	8240	20240528	9.34	10810	-16.65	20240105	8240	9.34	20240528	13150	-31.48	20230626	8240	9.34	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
77	20240617	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-40	5	-0.44	171135770	18910	88.17	9040	9140	8980	11750	6330	9040	9050.01	1.00	-720	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1609	16.07	0.66	12	0.11	560.00	13652.00	13150	20230626	-31.56	8240	20240528	9.22	10810	-16.74	20240105	8240	9.22	20240528	13150	-31.56	20230626	8240	9.22	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
78	20240617	120444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-40	5	-0.44	131408000	14502	67.62	9040	9140	8980	11750	6330	9040	9061.37	1.00	-1111	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1609	16.07	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.56	8240	20240528	9.22	10810	-16.74	20240105	8240	9.22	20240528	13150	-31.56	20230626	8240	9.22	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
79	20240617	110442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-50	5	-0.55	118797580	13099	61.08	9040	9140	8980	11750	6330	9040	9069.21	1.00	-984	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1607	16.05	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.63	8240	20240528	9.10	10810	-16.84	20240105	8240	9.10	20240528	13150	-31.63	20230626	8240	9.10	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
80	20240617	100443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	70	2	0.77	75120680	8258	38.51	9040	9140	9030	11750	6330	9040	9096.72	1.00	135	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1628	16.27	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.72	8240	20240528	10.56	10810	-15.73	20240105	8240	10.56	20240528	13150	-30.72	20230626	8240	10.56	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
81	20240617	090445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	-10	5	-0.11	26468060	2919	13.61	9040	9100	9030	11750	6330	9040	9067.51	1.00	1014	9160	9100	9000	8940	8840	9130	8970	89	2710	500	6500	10	1	17873425	1614	16.12	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.33	8240	20240528	9.59	10810	-16.47	20240105	8240	9.59	20240528	13150	-31.33	20230626	8240	9.59	20240528	0.99	N	044340	500	89 억	178648	N	N	N	N
82	20240614	160407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	70	2	0.78	190918530	21240	103.57	8970	9060	8900	11660	6280	8970	8988.63	0.97	5569	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1616	16.14	0.66	12	0.12	560.00	13652.00	13150	20230626	-31.25	8240	20240528	9.71	10810	-16.37	20240105	8240	9.71	20240528	13150	-31.25	20230626	8240	9.71	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
83	20240614	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	60	2	0.67	172775260	19231	93.78	8970	9030	8900	11660	6280	8970	8984.21	0.97	4734	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1614	16.12	0.66	12	0.11	560.00	13652.00	13150	20230626	-31.33	8240	20240528	9.59	10810	-16.47	20240105	8240	9.59	20240528	13150	-31.33	20230626	8240	9.59	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
84	20240614	140407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	20	2	0.22	131219490	14614	71.26	8970	9020	8900	11660	6280	8970	8979.03	0.97	2135	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1607	16.05	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.63	8240	20240528	9.10	10810	-16.84	20240105	8240	9.10	20240528	13150	-31.63	20230626	8240	9.10	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
85	20240614	130407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	10	2	0.11	109792600	12227	59.62	8970	9020	8900	11660	6280	8970	8979.52	0.97	2091	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1605	16.04	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.71	8240	20240528	8.98	10810	-16.93	20240105	8240	8.98	20240528	13150	-31.71	20230626	8240	8.98	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
86	20240614	120410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	10	2	0.11	96675010	10767	52.50	8970	9020	8900	11660	6280	8970	8978.83	0.97	2083	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1605	16.04	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.71	8240	20240528	8.98	10810	-16.93	20240105	8240	8.98	20240528	13150	-31.71	20230626	8240	8.98	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
87	20240614	110436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	20	2	0.22	91195800	10158	49.53	8970	9020	8900	11660	6280	8970	8977.73	0.97	2082	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1607	16.05	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.63	8240	20240528	9.10	10810	-16.84	20240105	8240	9.10	20240528	13150	-31.63	20230626	8240	9.10	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
88	20240614	100435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	10	2	0.11	60391390	6735	32.84	8970	9000	8900	11660	6280	8970	8966.80	0.97	2130	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1605	16.04	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.71	8240	20240528	8.98	10810	-16.93	20240105	8240	8.98	20240528	13150	-31.71	20230626	8240	8.98	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
89	20240614	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	0	3	0.00	8256010	921	4.49	8970	8970	8950	11660	6280	8970	8964.18	0.97	-321	9116	9042	8996	8922	8876	9020	8900	89	2690	500	6450	10	1	17873425	1603	16.02	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.79	8240	20240528	8.86	10810	-17.02	20240105	8240	8.86	20240528	13150	-31.79	20230626	8240	8.86	20240528	1.00	N	044340	500	89 억	173089	N	N	N	N
90	20240613	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-100	5	-1.10	184129980	20466	62.14	9070	9070	8950	11790	6350	9070	8996.87	0.97	-145	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1603	16.02	0.66	12	0.11	560.00	13652.00	13150	20230626	-31.79	8240	20240528	8.86	10810	-17.02	20240105	8240	8.86	20240528	13150	-31.79	20230626	8240	8.86	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
91	20240613	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-100	5	-1.10	174234410	19365	58.80	9070	9070	8950	11790	6350	9070	8997.39	0.97	210	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1603	16.02	0.66	12	0.11	560.00	13652.00	13150	20230626	-31.79	8240	20240528	8.86	10810	-17.02	20240105	8240	8.86	20240528	13150	-31.79	20230626	8240	8.86	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
92	20240613	140435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-100	5	-1.10	157066870	17450	52.98	9070	9070	8960	11790	6350	9070	9000.97	0.97	406	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1603	16.02	0.66	12	0.10	560.00	13652.00	13150	20230626	-31.79	8240	20240528	8.86	10810	-17.02	20240105	8240	8.86	20240528	13150	-31.79	20230626	8240	8.86	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
93	20240613	130435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-80	5	-0.88	134280330	14914	45.28	9070	9070	8960	11790	6350	9070	9003.64	0.97	517	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1607	16.05	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.63	8240	20240528	9.10	10810	-16.84	20240105	8240	9.10	20240528	13150	-31.63	20230626	8240	9.10	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
94	20240613	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-90	5	-0.99	121508840	13493	40.97	9070	9070	8960	11790	6350	9070	9005.32	0.97	484	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1605	16.04	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.71	8240	20240528	8.98	10810	-16.93	20240105	8240	8.98	20240528	13150	-31.71	20230626	8240	8.98	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
95	20240613	110432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-60	5	-0.66	96904300	10753	32.65	9070	9070	9000	11790	6350	9070	9011.84	0.97	872	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1610	16.09	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.48	8240	20240528	9.34	10810	-16.65	20240105	8240	9.34	20240528	13150	-31.48	20230626	8240	9.34	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
96	20240613	100433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	-40	5	-0.44	82236400	9124	27.70	9070	9070	9000	11790	6350	9070	9013.20	0.97	1112	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1614	16.12	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.33	8240	20240528	9.59	10810	-16.47	20240105	8240	9.59	20240528	13150	-31.33	20230626	8240	9.59	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
97	20240613	090437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-70	5	-0.77	15465890	1714	5.20	9070	9070	9000	11790	6350	9070	9023.27	0.97	72	9270	9170	9050	8950	8830	9110	8890	89	2720	500	6530	10	1	17873425	1609	16.07	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.56	8240	20240528	9.22	10810	-16.74	20240105	8240	9.22	20240528	13150	-31.56	20230626	8240	9.22	20240528	1.03	N	044340	500	89 억	173234	N	N	N	N
98	20240612	160430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	20	2	0.22	292268300	32435	23.33	9150	9150	8930	11760	6340	9050	9010.88	1.02	-9792	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1621	16.20	0.66	12	0.18	560.00	13652.00	13150	20230626	-31.03	8240	20240528	10.07	10810	-16.10	20240105	8240	10.07	20240528	13150	-31.03	20230626	8240	10.07	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
99	20240612	150437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-50	5	-0.55	274259550	30444	21.90	9150	9150	8930	11760	6340	9050	9008.66	1.02	-9597	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1609	16.07	0.66	12	0.17	560.00	13652.00	13150	20230626	-31.56	8240	20240528	9.22	10810	-16.74	20240105	8240	9.22	20240528	13150	-31.56	20230626	8240	9.22	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
100	20240612	140433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-80	5	-0.88	246614340	27362	19.68	9150	9150	8930	11760	6340	9050	9013.02	1.02	-8507	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1603	16.02	0.66	12	0.15	560.00	13652.00	13150	20230626	-31.79	8240	20240528	8.86	10810	-17.02	20240105	8240	8.86	20240528	13150	-31.79	20230626	8240	8.86	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
101	20240612	130431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-100	5	-1.10	234642450	26024	18.72	9150	9150	8950	11760	6340	9050	9016.39	1.02	-8117	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1600	15.98	0.66	12	0.15	560.00	13652.00	13150	20230626	-31.94	8240	20240528	8.62	10810	-17.21	20240105	8240	8.62	20240528	13150	-31.94	20230626	8240	8.62	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
102	20240612	120430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-80	5	-0.88	206596610	22892	16.46	9150	9150	8950	11760	6340	9050	9024.84	1.02	-8324	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1603	16.02	0.66	12	0.13	560.00	13652.00	13150	20230626	-31.79	8240	20240528	8.86	10810	-17.02	20240105	8240	8.86	20240528	13150	-31.79	20230626	8240	8.86	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
103	20240612	110430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-30	5	-0.33	128742790	14257	10.25	9150	9150	8950	11760	6340	9050	9030.15	1.02	-2979	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1612	16.11	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.41	8240	20240528	9.47	10810	-16.56	20240105	8240	9.47	20240528	13150	-31.41	20230626	8240	9.47	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
104	20240612	100431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-30	5	-0.33	82227440	9104	6.55	9150	9150	8950	11760	6340	9050	9032.01	1.02	-1604	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1612	16.11	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.41	8240	20240528	9.47	10810	-16.56	20240105	8240	9.47	20240528	13150	-31.41	20230626	8240	9.47	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
105	20240612	090430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	0	3	0.00	12371320	1357	0.98	9150	9150	9050	11760	6340	9050	9116.67	1.02	-822	9576	9312	9086	8822	8596	9445	8955	89	2710	500	6510	10	1	17873425	1618	16.16	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.18	8240	20240528	9.83	10810	-16.28	20240105	8240	9.83	20240528	13150	-31.18	20230626	8240	9.83	20240528	1.04	N	044340	500	89 억	182961	N	N	N	N
106	20240610	160427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	200	2	2.33	385041030	43924	263.71	8650	8850	8560	11180	6020	8600	8766.07	0.97	5845	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1573	15.71	0.64	12	0.25	560.00	13652.00	13150	20230626	-33.08	8240	20240528	6.80	10810	-18.59	20240105	8240	6.80	20240528	13150	-33.08	20230626	8240	6.80	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
107	20240610	150432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	230	2	2.67	353815240	40386	242.47	8650	8850	8560	11180	6020	8600	8760.84	0.97	6160	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1578	15.77	0.65	12	0.23	560.00	13652.00	13150	20230626	-32.85	8240	20240528	7.16	10810	-18.32	20240105	8240	7.16	20240528	13150	-32.85	20230626	8240	7.16	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
108	20240610	140429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	170	2	1.98	279289780	31924	191.67	8650	8830	8560	11180	6020	8600	8748.58	0.97	5359	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1567	15.66	0.64	12	0.18	560.00	13652.00	13150	20230626	-33.31	8240	20240528	6.43	10810	-18.87	20240105	8240	6.43	20240528	13150	-33.31	20230626	8240	6.43	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
109	20240610	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	170	2	1.98	243649080	27862	167.28	8650	8830	8560	11180	6020	8600	8744.85	0.97	4105	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1567	15.66	0.64	12	0.16	560.00	13652.00	13150	20230626	-33.31	8240	20240528	6.43	10810	-18.87	20240105	8240	6.43	20240528	13150	-33.31	20230626	8240	6.43	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
110	20240610	120429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	200	2	2.33	186526010	21361	128.25	8650	8830	8560	11180	6020	8600	8732.08	0.97	2607	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1573	15.71	0.64	12	0.12	560.00	13652.00	13150	20230626	-33.08	8240	20240528	6.80	10810	-18.59	20240105	8240	6.80	20240528	13150	-33.08	20230626	8240	6.80	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
111	20240610	110431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	220	2	2.56	156065990	17896	107.44	8650	8830	8560	11180	6020	8600	8720.72	0.97	3169	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1576	15.75	0.65	12	0.10	560.00	13652.00	13150	20230626	-32.93	8240	20240528	7.04	10810	-18.41	20240105	8240	7.04	20240528	13150	-32.93	20230626	8240	7.04	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
112	20240610	100428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	50	2	0.58	38795350	4489	26.95	8650	8720	8560	11180	6020	8600	8642.31	0.97	-206	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1546	15.45	0.63	12	0.03	560.00	13652.00	13150	20230626	-34.22	8240	20240528	4.98	10810	-19.98	20240105	8240	4.98	20240528	13150	-34.22	20230626	8240	4.98	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
113	20240610	090433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	50	2	0.58	16298670	1887	11.33	8650	8650	8560	11180	6020	8600	8637.34	0.97	-120	8786	8692	8616	8522	8446	8740	8570	89	2580	500	6190	10	1	17873425	1546	15.45	0.63	12	0.01	560.00	13652.00	13150	20230626	-34.22	8240	20240528	4.98	10810	-19.98	20240105	8240	4.98	20240528	13150	-34.22	20230626	8240	4.98	20240528	1.02	N	044340	500	89 억	174216	N	N	N	N
114	20240607	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	70	2	0.82	142233710	16571	113.47	8540	8710	8540	11080	5980	8530	8583.29	0.97	863	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1537	15.36	0.63	12	0.09	560.00	13652.00	13150	20230626	-34.60	8240	20240528	4.37	10810	-20.44	20240105	8240	4.37	20240528	13150	-34.60	20230626	8240	4.37	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
115	20240607	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	70	2	0.82	135509500	15789	108.11	8540	8710	8540	11080	5980	8530	8582.53	0.97	1095	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1537	15.36	0.63	12	0.09	560.00	13652.00	13150	20230626	-34.60	8240	20240528	4.37	10810	-20.44	20240105	8240	4.37	20240528	13150	-34.60	20230626	8240	4.37	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
116	20240607	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	80	2	0.94	124792110	14543	99.58	8540	8710	8540	11080	5980	8530	8580.91	0.97	1995	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1539	15.38	0.63	12	0.08	560.00	13652.00	13150	20230626	-34.52	8240	20240528	4.49	10810	-20.35	20240105	8240	4.49	20240528	13150	-34.52	20230626	8240	4.49	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
117	20240607	130441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	30	2	0.35	114909270	13394	91.71	8540	8710	8540	11080	5980	8530	8579.16	0.97	2323	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1530	15.29	0.63	12	0.07	560.00	13652.00	13150	20230626	-34.90	8240	20240528	3.88	10810	-20.81	20240105	8240	3.88	20240528	13150	-34.90	20230626	8240	3.88	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
118	20240607	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	100	2	1.17	104747940	12209	83.60	8540	8710	8540	11080	5980	8530	8579.57	0.97	1897	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1542	15.41	0.63	12	0.07	560.00	13652.00	13150	20230626	-34.37	8240	20240528	4.73	10810	-20.17	20240105	8240	4.73	20240528	13150	-34.37	20230626	8240	4.73	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
119	20240607	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	30	2	0.35	54286720	6347	43.46	8540	8580	8540	11080	5980	8530	8553.13	0.97	-172	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1530	15.29	0.63	12	0.04	560.00	13652.00	13150	20230626	-34.90	8240	20240528	3.88	10810	-20.81	20240105	8240	3.88	20240528	13150	-34.90	20230626	8240	3.88	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
120	20240607	100441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	50	2	0.59	20014300	2341	16.03	8540	8580	8540	11080	5980	8530	8549.47	0.97	-26	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1534	15.32	0.63	12	0.01	560.00	13652.00	13150	20230626	-34.75	8240	20240528	4.13	10810	-20.63	20240105	8240	4.13	20240528	13150	-34.75	20230626	8240	4.13	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
121	20240607	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	20	2	0.23	967910	113	0.77	8540	8580	8540	11080	5980	8530	8565.58	0.97	-1	8703	8616	8533	8446	8363	8575	8405	89	2550	500	6140	10	1	17873425	1528	15.27	0.63	12	0.00	560.00	13652.00	13150	20230626	-34.98	8240	20240528	3.76	10810	-20.91	20240105	8240	3.76	20240528	13150	-34.98	20230626	8240	3.76	20240528	1.00	N	044340	500	89 억	173374	N	N	N	N
122	20240605	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-90	5	-1.04	124322790	14585	33.85	8620	8620	8450	11200	6040	8620	8524.01	0.99	-3595	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1525	15.23	0.62	12	0.08	560.00	13652.00	13150	20230626	-35.13	8240	20240528	3.52	10810	-21.09	20240105	8240	3.52	20240528	13150	-35.13	20230626	8240	3.52	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
123	20240605	150436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-110	5	-1.28	121696810	14277	33.13	8620	8620	8450	11200	6040	8620	8523.98	0.99	-3413	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1521	15.20	0.62	12	0.08	560.00	13652.00	13150	20230626	-35.29	8240	20240528	3.28	10810	-21.28	20240105	8240	3.28	20240528	13150	-35.29	20230626	8240	3.28	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
124	20240605	140437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-100	5	-1.16	109176190	12809	29.73	8620	8620	8450	11200	6040	8620	8523.40	0.99	-3095	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1523	15.21	0.62	12	0.07	560.00	13652.00	13150	20230626	-35.21	8240	20240528	3.40	10810	-21.18	20240105	8240	3.40	20240528	13150	-35.21	20230626	8240	3.40	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
125	20240605	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-80	5	-0.93	99764750	11704	27.16	8620	8620	8450	11200	6040	8620	8523.99	0.99	-3008	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1526	15.25	0.63	12	0.07	560.00	13652.00	13150	20230626	-35.06	8240	20240528	3.64	10810	-21.00	20240105	8240	3.64	20240528	13150	-35.06	20230626	8240	3.64	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
126	20240605	120437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-90	5	-1.04	96011120	11264	26.14	8620	8620	8450	11200	6040	8620	8523.71	0.99	-2936	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1525	15.23	0.62	12	0.06	560.00	13652.00	13150	20230626	-35.13	8240	20240528	3.52	10810	-21.09	20240105	8240	3.52	20240528	13150	-35.13	20230626	8240	3.52	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
127	20240605	110439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-60	5	-0.70	78702780	9238	21.44	8620	8620	8450	11200	6040	8620	8519.46	0.99	-1882	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1530	15.29	0.63	12	0.05	560.00	13652.00	13150	20230626	-34.90	8240	20240528	3.88	10810	-20.81	20240105	8240	3.88	20240528	13150	-34.90	20230626	8240	3.88	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
128	20240605	100439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-110	5	-1.28	66139820	7759	18.01	8620	8620	8450	11200	6040	8620	8524.27	0.99	-1727	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1521	15.20	0.62	12	0.04	560.00	13652.00	13150	20230626	-35.29	8240	20240528	3.28	10810	-21.28	20240105	8240	3.28	20240528	13150	-35.29	20230626	8240	3.28	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
129	20240605	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-70	5	-0.81	4339090	506	1.17	8620	8620	8550	11200	6040	8620	8575.28	0.99	130	8906	8762	8656	8512	8406	8710	8460	89	2580	500	6200	10	1	17873425	1528	15.27	0.63	12	0.00	560.00	13652.00	13150	20230626	-34.98	8240	20240528	3.76	10810	-20.91	20240105	8240	3.76	20240528	13150	-34.98	20230626	8240	3.76	20240528	1.01	N	044340	500	89 억	176969	N	N	N	N
130	20240604	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	190	2	2.25	371585960	42882	214.05	8800	8800	8550	10950	5910	8430	8665.31	1.04	-8437	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1541	15.39	0.63	12	0.24	560.00	13652.00	13150	20230626	-34.45	8240	20240528	4.61	10810	-20.26	20240105	8240	4.61	20240528	13150	-34.45	20230626	8240	4.61	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
131	20240604	150435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	200	2	2.37	356338990	41115	205.23	8800	8800	8550	10950	5910	8430	8666.89	1.04	-8290	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1542	15.41	0.63	12	0.23	560.00	13652.00	13150	20230626	-34.37	8240	20240528	4.73	10810	-20.17	20240105	8240	4.73	20240528	13150	-34.37	20230626	8240	4.73	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
132	20240604	140436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	180	2	2.14	344167900	39702	198.17	8800	8800	8550	10950	5910	8430	8668.78	1.04	-8118	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1539	15.38	0.63	12	0.22	560.00	13652.00	13150	20230626	-34.52	8240	20240528	4.49	10810	-20.35	20240105	8240	4.49	20240528	13150	-34.52	20230626	8240	4.49	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
133	20240604	130434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	230	2	2.73	317404470	36598	182.68	8800	8800	8550	10950	5910	8430	8672.73	1.04	-8259	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1548	15.46	0.63	12	0.20	560.00	13652.00	13150	20230626	-34.14	8240	20240528	5.10	10810	-19.89	20240105	8240	5.10	20240528	13150	-34.14	20230626	8240	5.10	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
134	20240604	120434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	250	2	2.97	304760600	35136	175.38	8800	8800	8550	10950	5910	8430	8673.74	1.04	-8171	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1551	15.50	0.64	12	0.20	560.00	13652.00	13150	20230626	-33.99	8240	20240528	5.34	10810	-19.70	20240105	8240	5.34	20240528	13150	-33.99	20230626	8240	5.34	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
135	20240604	110431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	230	2	2.73	278737970	32127	160.36	8800	8800	8550	10950	5910	8430	8676.13	1.04	-8323	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1548	15.46	0.63	12	0.18	560.00	13652.00	13150	20230626	-34.14	8240	20240528	5.10	10810	-19.89	20240105	8240	5.10	20240528	13150	-34.14	20230626	8240	5.10	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
136	20240604	100432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	280	2	3.32	246862150	28454	142.03	8800	8800	8550	10950	5910	8430	8675.83	1.04	-7023	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1557	15.55	0.64	12	0.16	560.00	13652.00	13150	20230626	-33.76	8240	20240528	5.70	10810	-19.43	20240105	8240	5.70	20240528	13150	-33.76	20230626	8240	5.70	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
137	20240604	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	160	2	1.90	116848740	13454	67.16	8800	8800	8580	10950	5910	8430	8685.06	1.04	-3892	8550	8490	8410	8350	8270	8520	8380	89	2520	500	6060	10	1	17873425	1535	15.34	0.63	12	0.08	560.00	13652.00	13150	20230626	-34.68	8240	20240528	4.25	10810	-20.54	20240105	8240	4.25	20240528	13150	-34.68	20230626	8240	4.25	20240528	1.01	N	044340	500	89 억	185552	N	N	N	N
138	20240603	160429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	100	2	1.20	166675210	19796	139.42	8330	8470	8330	10820	5840	8330	8419.59	1.01	4719	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1507	15.05	0.62	12	0.11	560.00	13652.00	13150	20230626	-35.89	8240	20240528	2.31	10810	-22.02	20240105	8240	2.31	20240528	13150	-35.89	20230626	8240	2.31	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N
139	20240603	150431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	100	2	1.20	159531730	18947	133.44	8330	8470	8330	10820	5840	8330	8419.89	1.01	4809	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1507	15.05	0.62	12	0.11	560.00	13652.00	13150	20230626	-35.89	8240	20240528	2.31	10810	-22.02	20240105	8240	2.31	20240528	13150	-35.89	20230626	8240	2.31	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N
140	20240603	140429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	100	2	1.20	135301470	16069	113.17	8330	8470	8330	10820	5840	8330	8420.03	1.01	4118	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1507	15.05	0.62	12	0.09	560.00	13652.00	13150	20230626	-35.89	8240	20240528	2.31	10810	-22.02	20240105	8240	2.31	20240528	13150	-35.89	20230626	8240	2.31	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N
141	20240603	130430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	80	2	0.96	130795400	15534	109.40	8330	8470	8330	10820	5840	8330	8419.94	1.01	4102	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1503	15.02	0.62	12	0.09	560.00	13652.00	13150	20230626	-36.05	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	13150	-36.05	20230626	8240	2.06	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N
142	20240603	120430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	80	2	0.96	72273470	8600	60.57	8330	8430	8330	10820	5840	8330	8403.89	1.01	47	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1503	15.02	0.62	12	0.05	560.00	13652.00	13150	20230626	-36.05	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	13150	-36.05	20230626	8240	2.06	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N
143	20240603	110427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	70	2	0.84	57528050	6846	48.21	8330	8430	8330	10820	5840	8330	8403.16	1.01	29	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1501	15.00	0.62	12	0.04	560.00	13652.00	13150	20230626	-36.12	8240	20240528	1.94	10810	-22.29	20240105	8240	1.94	20240528	13150	-36.12	20230626	8240	1.94	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N
144	20240603	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	90	2	1.08	37912490	4514	31.79	8330	8430	8330	10820	5840	8330	8398.87	1.01	70	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1505	15.04	0.62	12	0.03	560.00	13652.00	13150	20230626	-35.97	8240	20240528	2.18	10810	-22.11	20240105	8240	2.18	20240528	13150	-35.97	20230626	8240	2.18	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N
145	20240603	090425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	20	2	0.24	1224910	147	1.04	8330	8350	8330	10820	5840	8330	8332.72	1.01	-18	8430	8380	8350	8300	8270	8365	8285	89	2490	500	5990	10	1	17873425	1492	14.91	0.61	12	0.00	560.00	13652.00	13150	20230626	-36.50	8240	20240528	1.33	10810	-22.76	20240105	8240	1.33	20240528	13150	-36.50	20230626	8240	1.33	20240528	1.04	N	044340	500	89 억	180455	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History